Bilibili Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 108.80 | 109.20 | 103.00 | 105.60 | 105.60 | 6,690,094 |
| 2024-08-09 | 115.50 | 116.10 | 112.50 | 113.40 | 113.40 | 3,676,740 |
| 2024-08-08 | 118.00 | 118.80 | 115.30 | 116.10 | 116.10 | 3,483,354 |
| 2024-08-07 | 123.80 | 125.00 | 120.30 | 123.10 | 123.10 | 3,053,253 |
| 2024-08-06 | 125.40 | 127.10 | 122.20 | 123.80 | 123.80 | 2,999,136 |
| 2024-08-05 | 121.00 | 126.90 | 118.90 | 123.20 | 123.20 | 5,436,267 |
| 2024-08-02 | 118.90 | 122.40 | 118.10 | 119.40 | 119.40 | 2,453,094 |
| 2024-08-01 | 119.30 | 122.00 | 117.80 | 121.70 | 121.70 | 3,287,002 |
| 2024-07-31 | 116.50 | 122.90 | 116.50 | 122.10 | 122.10 | 2,769,179 |
| 2024-07-30 | 117.60 | 118.40 | 116.10 | 117.10 | 117.10 | 1,794,280 |
| 2024-07-29 | 117.00 | 118.40 | 115.70 | 116.70 | 116.70 | 1,562,975 |
| 2024-07-26 | 114.80 | 116.30 | 112.80 | 114.90 | 114.90 | 1,886,725 |
| 2024-07-25 | 114.00 | 114.40 | 112.70 | 113.40 | 113.40 | 2,323,961 |
| 2024-07-24 | 116.30 | 117.80 | 113.80 | 114.70 | 114.70 | 2,498,021 |
| 2024-07-23 | 119.60 | 120.40 | 116.80 | 117.30 | 117.30 | 2,249,714 |
| 2024-07-22 | 118.10 | 120.70 | 116.50 | 119.60 | 119.60 | 3,299,808 |
| 2024-07-19 | 122.90 | 123.70 | 120.50 | 121.20 | 121.20 | 2,584,047 |
| 2024-07-18 | 123.40 | 125.00 | 121.80 | 124.20 | 124.20 | 2,549,860 |
| 2024-07-17 | 127.00 | 127.00 | 125.00 | 125.30 | 125.30 | 1,770,239 |
| 2024-07-16 | 125.50 | 127.90 | 124.10 | 127.00 | 127.00 | 2,470,620 |
| 2024-07-15 | 130.00 | 130.20 | 125.00 | 125.50 | 125.50 | 4,442,576 |
| 2024-07-12 | 136.70 | 138.50 | 135.20 | 136.50 | 136.50 | 3,572,307 |
| 2024-07-11 | 133.00 | 134.70 | 131.20 | 134.30 | 134.30 | 2,354,730 |
| 2024-07-10 | 132.70 | 135.70 | 129.90 | 130.50 | 130.50 | 3,754,929 |
| 2024-07-09 | 128.00 | 130.70 | 127.10 | 129.70 | 129.70 | 3,242,722 |
| 2024-07-08 | 124.00 | 126.50 | 122.80 | 125.30 | 125.30 | 1,974,545 |
| 2024-07-05 | 125.80 | 129.70 | 125.00 | 125.80 | 125.80 | 2,606,280 |
| 2024-07-04 | 126.50 | 128.30 | 124.00 | 125.50 | 125.50 | 2,940,870 |
| 2024-07-03 | 121.00 | 124.10 | 120.40 | 122.50 | 122.50 | 2,835,308 |
| 2024-07-02 | 121.10 | 123.90 | 120.20 | 120.90 | 120.90 | 4,694,697 |
| 2024-06-28 | 125.40 | 130.00 | 125.10 | 126.90 | 126.90 | 2,356,596 |
| 2024-06-27 | 128.80 | 129.10 | 125.60 | 126.70 | 126.70 | 3,847,038 |
| 2024-06-26 | 134.00 | 135.60 | 130.20 | 133.10 | 133.10 | 3,984,615 |
| 2024-06-25 | 139.70 | 139.70 | 129.80 | 133.00 | 133.00 | 5,874,496 |
| 2024-06-24 | 140.60 | 141.40 | 136.10 | 138.70 | 138.70 | 4,516,772 |
| 2024-06-21 | 134.50 | 139.00 | 133.50 | 136.80 | 136.80 | 5,410,720 |
| 2024-06-20 | 145.00 | 145.00 | 136.30 | 137.80 | 137.80 | 6,862,352 |
| 2024-06-19 | 127.60 | 145.60 | 127.20 | 144.30 | 144.30 | 14,500,650 |
| 2024-06-18 | 122.50 | 124.80 | 120.70 | 121.30 | 121.30 | 4,734,021 |
| 2024-06-17 | 116.90 | 118.00 | 115.00 | 117.60 | 117.60 | 3,209,070 |
| 2024-06-14 | 121.50 | 122.10 | 116.30 | 117.10 | 117.10 | 7,664,959 |
| 2024-06-13 | 113.60 | 116.90 | 112.50 | 116.80 | 116.80 | 3,294,400 |
| 2024-06-12 | 109.00 | 111.80 | 108.70 | 110.60 | 110.60 | 3,363,868 |
| 2024-06-11 | 111.10 | 112.00 | 108.90 | 111.30 | 111.30 | 5,385,608 |
| 2024-06-07 | 116.30 | 117.20 | 113.60 | 113.60 | 113.60 | 6,201,320 |
| 2024-06-06 | 122.00 | 123.60 | 116.80 | 118.40 | 118.40 | 3,697,498 |
| 2024-06-05 | 117.60 | 122.50 | 117.00 | 119.60 | 119.60 | 3,164,888 |
| 2024-06-04 | 115.80 | 117.30 | 114.70 | 116.80 | 116.80 | 2,690,961 |
| 2024-06-03 | 114.50 | 117.90 | 113.60 | 117.70 | 117.70 | 4,091,603 |
| 2024-05-31 | 112.40 | 115.60 | 110.60 | 111.20 | 111.20 | 7,039,937 |
| 2024-05-30 | 107.80 | 108.90 | 106.10 | 107.50 | 107.50 | 3,196,657 |
| 2024-05-29 | 109.90 | 110.50 | 107.00 | 108.30 | 108.30 | 2,817,780 |
| 2024-05-28 | 112.30 | 114.60 | 110.10 | 111.00 | 111.00 | 2,704,965 |
| 2024-05-27 | 108.70 | 112.60 | 106.40 | 112.30 | 112.30 | 4,183,319 |
| 2024-05-24 | 106.90 | 109.40 | 105.30 | 106.30 | 106.30 | 8,539,239 |
| 2024-05-23 | 122.40 | 124.40 | 119.40 | 119.80 | 119.80 | 3,958,497 |
| 2024-05-22 | 121.60 | 124.70 | 120.10 | 122.40 | 122.40 | 3,484,043 |
| 2024-05-21 | 124.60 | 125.30 | 118.70 | 120.00 | 120.00 | 6,707,179 |
| 2024-05-20 | 130.00 | 134.70 | 124.70 | 128.00 | 128.00 | 7,763,435 |
| 2024-05-17 | 127.00 | 131.90 | 126.10 | 129.00 | 129.00 | 6,531,181 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.